Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.700 | 4.770 | 4.634 | 4.680 | 7,273 | -0.10(-2.09%) |
Apr 28, 2022 | 4.720 | 4.800 | 4.590 | 4.780 | 44,853 | -0.09(-1.85%) |
Apr 27, 2022 | 4.800 | 4.870 | 4.640 | 4.870 | 16,831 | +0.09(+1.88%) |
Apr 26, 2022 | 4.540 | 4.800 | 4.510 | 4.780 | 19,846 | +0.17(+3.69%) |
Apr 25, 2022 | 4.660 | 4.949 | 4.270 | 4.610 | 58,897 | -0.13(-2.74%) |
Apr 22, 2022 | 4.870 | 4.870 | 4.600 | 4.740 | 4,057 | +0.09(+1.94%) |
Apr 21, 2022 | 4.610 | 4.680 | 4.460 | 4.650 | 19,443 | +0.02(+0.43%) |
Apr 20, 2022 | 4.640 | 4.740 | 4.630 | 4.630 | 4,992 | -0.08(-1.70%) |
Apr 19, 2022 | 4.420 | 4.780 | 4.420 | 4.710 | 11,892 | +0.07(+1.51%) |
Apr 18, 2022 | 4.570 | 4.870 | 4.250 | 4.640 | 21,381 | -0.15(-3.13%) |
Apr 14, 2022 | 5.000 | 5.000 | 4.730 | 4.790 | 22,542 | -0.17(-3.43%) |
Apr 13, 2022 | 5.000 | 5.000 | 4.820 | 4.960 | 127,366 | +0.16(+3.33%) |
Apr 12, 2022 | 4.805 | 5.000 | 4.755 | 4.800 | 31,772 | -0.19(-3.81%) |
Apr 11, 2022 | 5.070 | 5.160 | 4.860 | 4.990 | 19,187 | +0.00(+0.00%) |
Apr 08, 2022 | 5.000 | 5.065 | 4.900 | 4.990 | 40,887 | +0.07(+1.42%) |
Apr 07, 2022 | 5.000 | 5.180 | 4.900 | 4.920 | 39,405 | -0.08(-1.60%) |
Apr 06, 2022 | 4.990 | 5.000 | 4.861 | 5.000 | 44,141 | +0.00(+0.00%) |
Apr 05, 2022 | 5.045 | 5.125 | 4.950 | 5.000 | 56,311 | +0.00(+0.00%) |
Apr 04, 2022 | 4.740 | 5.180 | 4.740 | 5.000 | 75,269 | +0.22(+4.60%) |
Apr 01, 2022 | 4.480 | 4.860 | 4.450 | 4.780 | 31,102 | +0.23(+5.05%) |
Mar 31, 2022 | 4.610 | 4.720 | 4.550 | 4.550 | 50,326 | -0.12(-2.57%) |
Mar 30, 2022 | 4.690 | 4.840 | 4.640 | 4.670 | 47,852 | -0.01(-0.21%) |
Mar 29, 2022 | 4.990 | 4.990 | 4.620 | 4.680 | 14,266 | +0.07(+1.52%) |
Mar 28, 2022 | 4.380 | 4.955 | 4.380 | 4.610 | 27,248 | -0.14(-2.95%) |
Mar 25, 2022 | 4.780 | 4.780 | 4.671 | 4.750 | 5,069 | +0.15(+3.26%) |
Mar 24, 2022 | 4.580 | 4.890 | 4.539 | 4.600 | 17,072 | +0.10(+2.22%) |
Mar 23, 2022 | 4.690 | 4.740 | 4.360 | 4.500 | 49,824 | +0.15(+3.45%) |
Mar 22, 2022 | 4.470 | 4.770 | 4.200 | 4.350 | 52,960 | -0.05(-1.14%) |
Mar 21, 2022 | 5.200 | 5.250 | 4.400 | 4.400 | 34,719 | +0.10(+2.33%) |
Mar 18, 2022 | 5.200 | 5.200 | 4.300 | 4.300 | 118,593 | -0.70(-14.00%) |
Mar 17, 2022 | 5.210 | 5.816 | 4.960 | 5.000 | 114,443 | -0.09(-1.77%) |
Mar 16, 2022 | 5.240 | 5.240 | 4.949 | 5.090 | 33,580 | +0.07(+1.39%) |
Mar 15, 2022 | 5.100 | 5.240 | 4.990 | 5.020 | 45,994 | -0.08(-1.57%) |
Mar 14, 2022 | 5.040 | 5.250 | 4.950 | 5.100 | 25,076 | -0.06(-1.16%) |
Mar 11, 2022 | 5.030 | 5.250 | 4.920 | 5.160 | 17,753 | +0.08(+1.57%) |
Mar 10, 2022 | 5.130 | 5.240 | 4.990 | 5.080 | 16,273 | -0.07(-1.36%) |
Mar 09, 2022 | 4.910 | 5.270 | 4.790 | 5.150 | 32,989 | -0.04(-0.77%) |
Mar 08, 2022 | 4.650 | 5.250 | 4.650 | 5.190 | 26,488 | +0.24(+4.85%) |
Mar 07, 2022 | 5.380 | 5.610 | 4.930 | 4.950 | 30,871 | -0.15(-2.94%) |
Mar 04, 2022 | 5.080 | 5.150 | 4.980 | 5.100 | 36,256 | +0.00(+0.00%) |
Mar 03, 2022 | 5.190 | 5.250 | 5.000 | 5.100 | 32,067 | -0.26(-4.85%) |
Mar 02, 2022 | 5.150 | 5.710 | 5.150 | 5.360 | 37,911 | +0.11(+2.10%) |
Mar 01, 2022 | 5.250 | 5.410 | 5.050 | 5.250 | 43,670 | +0.05(+0.96%) |
Feb 28, 2022 | 5.280 | 5.320 | 5.010 | 5.200 | 24,208 | +0.05(+0.97%) |
Feb 25, 2022 | 4.820 | 5.290 | 4.900 | 5.150 | 27,464 | +0.23(+4.67%) |
Feb 24, 2022 | 4.546 | 4.970 | 4.290 | 4.920 | 46,298 | +0.38(+8.37%) |
Feb 23, 2022 | 4.600 | 4.740 | 4.460 | 4.540 | 10,442 | +0.14(+3.18%) |
Feb 22, 2022 | 4.400 | 4.710 | 4.400 | 4.400 | 13,867 | -0.19(-4.14%) |
Feb 18, 2022 | 4.590 | 0 | -0.01(-0.22%) | |||
Feb 17, 2022 | 4.780 | 4.799 | 4.550 | 4.600 | 6,435 | +0.04(+0.88%) |
Feb 16, 2022 | 4.660 | 4.870 | 4.550 | 4.560 | 11,335 | -0.28(-5.79%) |
Feb 15, 2022 | 4.880 | 4.900 | 4.600 | 4.840 | 37,553 | +0.34(+7.56%) |
Feb 14, 2022 | 5.100 | 5.450 | 4.500 | 4.500 | 45,204 | -0.65(-12.62%) |
Feb 11, 2022 | 5.510 | 5.570 | 4.720 | 5.150 | 30,348 | -0.28(-5.16%) |
Feb 10, 2022 | 5.510 | 5.840 | 5.180 | 5.430 | 37,532 | -0.05(-0.91%) |
Feb 09, 2022 | 5.450 | 5.710 | 5.270 | 5.480 | 38,947 | +0.11(+2.05%) |
Feb 08, 2022 | 5.020 | 5.550 | 4.940 | 5.370 | 29,813 | +0.29(+5.71%) |
Feb 07, 2022 | 4.860 | 5.120 | 4.650 | 5.080 | 12,315 | +0.38(+8.09%) |
Feb 04, 2022 | 4.620 | 5.050 | 4.450 | 4.700 | 16,696 | -0.07(-1.47%) |
Feb 03, 2022 | 4.920 | 4.565 | 4.770 | 21,715 | -0.36(-7.02%) | |
Feb 02, 2022 | 5.340 | 5.400 | 4.930 | 5.130 | 87,079 | -0.21(-3.93%) |
Feb 01, 2022 | 4.480 | 5.500 | 4.449 | 5.340 | 178,308 | +0.89(+20.00%) |
Jan 31, 2022 | 4.180 | 4.490 | 4.450 | 27,713 | +0.30(+7.23%) | |
Jan 28, 2022 | 4.270 | 4.400 | 4.010 | 4.150 | 18,626 | -0.14(-3.26%) |
Jan 27, 2022 | 4.200 | 4.370 | 3.960 | 4.290 | 36,563 | +0.00(+0.00%) |
Jan 26, 2022 | 4.410 | 4.535 | 3.990 | 4.290 | 67,438 | +0.02(+0.47%) |
Jan 25, 2022 | 5.040 | 5.050 | 4.080 | 4.270 | 50,766 | -0.81(-15.94%) |
Jan 24, 2022 | 4.770 | 5.490 | 4.390 | 5.080 | 35,757 | +0.12(+2.42%) |
Jan 21, 2022 | 5.450 | 5.470 | 4.850 | 4.960 | 27,950 | -0.46(-8.49%) |
Jan 20, 2022 | 5.510 | 5.600 | 5.210 | 5.420 | 38,372 | -0.17(-3.04%) |
Jan 19, 2022 | 5.400 | 5.770 | 5.290 | 5.590 | 75,554 | +0.17(+3.14%) |
Jan 18, 2022 | 4.620 | 5.600 | 4.440 | 5.420 | 130,840 | +0.73(+15.57%) |
Jan 14, 2022 | 4.690 | 0 | +0.34(+7.82%) | |||
Jan 13, 2022 | 4.800 | 4.856 | 4.300 | 4.350 | 107,307 | -0.48(-9.94%) |
Jan 12, 2022 | 5.310 | 5.350 | 4.830 | 4.830 | 65,032 | -0.52(-9.72%) |
Jan 11, 2022 | 5.530 | 5.860 | 5.130 | 5.350 | 122,986 | -0.17(-3.08%) |
Jan 10, 2022 | 5.740 | 5.790 | 5.340 | 5.520 | 75,143 | -0.24(-4.17%) |
Jan 07, 2022 | 5.600 | 5.930 | 5.600 | 5.760 | 102,821 | +0.08(+1.41%) |
Jan 06, 2022 | 5.590 | 5.680 | 5.330 | 5.680 | 91,537 | +0.11(+1.97%) |
Jan 05, 2022 | 5.400 | 5.610 | 5.300 | 5.570 | 125,638 | +0.14(+2.58%) |
Jan 04, 2022 | 5.270 | 5.670 | 5.100 | 5.430 | 122,884 | +0.13(+2.45%) |
Jan 03, 2022 | 4.800 | 5.310 | 4.600 | 5.300 | 126,179 | +0.58(+12.29%) |
Dec 31, 2021 | 4.980 | 5.070 | 4.660 | 4.720 | 195,253 | -0.25(-5.03%) |
Dec 30, 2021 | 5.290 | 5.390 | 4.910 | 4.970 | 170,585 | -0.21(-4.05%) |
Dec 29, 2021 | 5.250 | 5.330 | 4.800 | 5.180 | 184,429 | -0.15(-2.81%) |
Dec 28, 2021 | 5.630 | 5.900 | 5.200 | 5.330 | 285,216 | -0.25(-4.57%) |
Dec 27, 2021 | 6.130 | 6.140 | 5.500 | 5.585 | 180,398 | -0.26(-4.53%) |
Dec 23, 2021 | 6.500 | 6.620 | 5.800 | 5.850 | 290,316 | -0.56(-8.74%) |
Dec 22, 2021 | 6.900 | 6.954 | 6.410 | 6.410 | 728,300 | -2.80(-30.40%) |
Dec 21, 2021 | 8.260 | 9.770 | 8.260 | 9.210 | 87,477 | +1.06(+13.01%) |
Dec 20, 2021 | 8.150 | 9.200 | 8.150 | 8.150 | 47,540 | -1.44(-15.02%) |
Dec 17, 2021 | 8.380 | 9.770 | 8.020 | 9.590 | 831,508 | +1.10(+12.96%) |
Dec 16, 2021 | 8.440 | 9.760 | 8.140 | 8.490 | 99,565 | +0.19(+2.29%) |
Dec 15, 2021 | 8.315 | 8.860 | 8.088 | 8.300 | 39,441 | +0.25(+3.11%) |
Dec 14, 2021 | 8.560 | 9.010 | 7.800 | 8.050 | 74,768 | -0.65(-7.47%) |
Dec 13, 2021 | 9.700 | 9.890 | 8.390 | 8.700 | 75,387 | -0.99(-10.22%) |
Dec 10, 2021 | 9.505 | 9.870 | 9.427 | 9.690 | 60,434 | +0.23(+2.43%) |
Dec 09, 2021 | 9.580 | 9.820 | 9.180 | 9.460 | 71,862 | -0.33(-3.37%) |
Dec 08, 2021 | 9.850 | 9.900 | 9.500 | 9.790 | 117,588 | -0.18(-1.81%) |
Dec 07, 2021 | 8.780 | 10.15 | 8.740 | 9.970 | 68,842 | +1.28(+14.73%) |
Dec 06, 2021 | 9.500 | 10.00 | 8.200 | 8.690 | 131,853 | -0.70(-7.45%) |
Dec 03, 2021 | 9.080 | 10.02 | 9.000 | 9.390 | 40,088 | +0.36(+3.99%) |
Dec 02, 2021 | 9.670 | 10.34 | 8.700 | 9.030 | 37,553 | -0.75(-7.67%) |
Dec 01, 2021 | 10.90 | 11.12 | 9.676 | 9.780 | 64,969 | -1.22(-11.09%) |
Nov 30, 2021 | 10.41 | 11.12 | 9.890 | 11.00 | 86,156 | +0.59(+5.67%) |
Nov 29, 2021 | 10.35 | 10.50 | 9.630 | 10.41 | 79,337 | +0.06(+0.58%) |
Nov 26, 2021 | 9.870 | 10.50 | 9.240 | 10.35 | 67,393 | +0.01(+0.10%) |
Nov 24, 2021 | 9.550 | 10.41 | 9.434 | 10.34 | 17,196 | +0.67(+6.93%) |
Nov 23, 2021 | 10.24 | 10.24 | 9.220 | 9.670 | 15,925 | -0.69(-6.66%) |
Nov 22, 2021 | 10.29 | 10.50 | 10.12 | 10.36 | 46,415 | -0.07(-0.67%) |
Nov 19, 2021 | 10.29 | 10.57 | 9.940 | 10.43 | 32,103 | +0.14(+1.36%) |
Nov 18, 2021 | 10.29 | 10.26 | 10.11 | 10.29 | 62,714 | +0.07(+0.68%) |
Nov 17, 2021 | 9.515 | 10.36 | 9.515 | 10.22 | 62,824 | +0.39(+3.97%) |
Nov 16, 2021 | 9.860 | 9.990 | 9.500 | 9.830 | 89,918 | -0.59(-5.66%) |
Nov 15, 2021 | 10.41 | 10.42 | 9.589 | 10.42 | 49,892 | +0.13(+1.26%) |
Nov 12, 2021 | 10.00 | 10.40 | 9.111 | 10.29 | 27,285 | +0.21(+2.08%) |
Nov 11, 2021 | 9.850 | 10.14 | 9.400 | 10.08 | 19,841 | +0.34(+3.49%) |
Nov 10, 2021 | 9.610 | 9.740 | 77,320 | +0.05(+0.52%) | ||
Nov 09, 2021 | 8.670 | 9.810 | 8.550 | 9.690 | 133,902 | +0.91(+10.36%) |
Nov 08, 2021 | 8.640 | 8.980 | 8.220 | 8.780 | 63,732 | +0.25(+2.93%) |
Nov 05, 2021 | 8.320 | 8.730 | 8.120 | 8.530 | 45,184 | +0.31(+3.77%) |
Nov 04, 2021 | 8.540 | 8.540 | 8.068 | 8.220 | 34,517 | -0.29(-3.41%) |
Nov 03, 2021 | 8.410 | 8.800 | 8.374 | 8.510 | 35,562 | +0.15(+1.79%) |
Nov 02, 2021 | 8.520 | 8.550 | 7.970 | 8.360 | 48,935 | -0.33(-3.80%) |
Nov 01, 2021 | 8.160 | 8.720 | 7.950 | 8.690 | 114,287 | +0.57(+7.02%) |
Oct 29, 2021 | 8.080 | 8.189 | 7.900 | 8.120 | 58,627 | +0.04(+0.50%) |
Oct 28, 2021 | 7.660 | 8.250 | 7.620 | 8.080 | 99,822 | +0.42(+5.48%) |
Oct 27, 2021 | 7.620 | 7.750 | 7.110 | 7.660 | 105,664 | +0.01(+0.13%) |
Oct 26, 2021 | 7.500 | 7.650 | 356,054 | +0.09(+1.19%) | ||
Oct 25, 2021 | 7.850 | 7.970 | 7.240 | 7.560 | 370,660 | -0.22(-2.83%) |
Oct 22, 2021 | 8.170 | 8.250 | 7.650 | 7.780 | 91,605 | -0.58(-6.94%) |
Oct 21, 2021 | 8.220 | 8.910 | 8.170 | 8.360 | 83,159 | -0.03(-0.36%) |
Oct 20, 2021 | 8.810 | 8.920 | 8.160 | 8.390 | 76,342 | -0.42(-4.77%) |
Oct 19, 2021 | 8.640 | 9.115 | 8.630 | 8.810 | 84,112 | +0.08(+0.92%) |
Oct 18, 2021 | 8.230 | 8.800 | 8.020 | 8.730 | 62,828 | +0.33(+3.93%) |
Oct 15, 2021 | 8.020 | 8.500 | 7.954 | 8.400 | 147,040 | +0.27(+3.32%) |
Oct 14, 2021 | 8.100 | 8.400 | 7.950 | 8.130 | 92,689 | +0.24(+3.04%) |
Oct 13, 2021 | 7.970 | 8.100 | 7.710 | 7.890 | 114,091 | -0.02(-0.25%) |
Oct 12, 2021 | 7.810 | 8.230 | 7.560 | 7.910 | 119,451 | +0.20(+2.59%) |
Oct 11, 2021 | 7.940 | 7.990 | 7.550 | 7.710 | 94,463 | -0.21(-2.65%) |
Oct 08, 2021 | 8.140 | 8.490 | 7.830 | 7.920 | 66,179 | -0.22(-2.70%) |
Oct 07, 2021 | 8.010 | 8.450 | 7.880 | 8.140 | 78,247 | +0.04(+0.49%) |
Oct 06, 2021 | 8.590 | 8.790 | 7.870 | 8.100 | 140,740 | -0.54(-6.25%) |
Oct 05, 2021 | 8.980 | 9.050 | 8.500 | 8.640 | 177,914 | +0.15(+1.77%) |
Oct 04, 2021 | 9.400 | 9.440 | 8.390 | 8.490 | 139,569 | -1.04(-10.91%) |
Oct 01, 2021 | 9.470 | 9.850 | 9.390 | 9.530 | 108,271 | +0.06(+0.63%) |
Sep 30, 2021 | 9.500 | 10.39 | 9.150 | 9.470 | 359,353 | +0.32(+3.50%) |
Sep 29, 2021 | 11.65 | 11.65 | 9.140 | 9.150 | 519,252 | -2.51(-21.53%) |
Sep 28, 2021 | 11.83 | 12.09 | 11.03 | 11.66 | 472,145 | -0.60(-4.89%) |
Sep 27, 2021 | 11.82 | 12.49 | 11.40 | 12.26 | 524,114 | +0.22(+1.83%) |
Sep 24, 2021 | 12.07 | 12.34 | 11.65 | 12.04 | 314,262 | -0.28(-2.27%) |
Sep 23, 2021 | 13.38 | 13.60 | 11.79 | 12.32 | 481,288 | -1.12(-8.33%) |
Sep 22, 2021 | 14.46 | 14.67 | 12.66 | 13.44 | 532,066 | -0.88(-6.15%) |
Sep 21, 2021 | 13.50 | 16.25 | 12.35 | 14.32 | 1,807,791 | +1.30(+9.98%) |
Sep 20, 2021 | 12.60 | 13.47 | 11.62 | 13.02 | 893,649 | -0.04(-0.31%) |
Sep 17, 2021 | 14.21 | 15.79 | 13.03 | 13.06 | 915,606 | -1.79(-12.05%) |
Sep 16, 2021 | 13.60 | 16.38 | 13.43 | 14.85 | 4,197,872 | +2.53(+20.54%) |
Sep 15, 2021 | 12.65 | 13.75 | 11.77 | 12.32 | 1,080,683 | -0.72(-5.52%) |
Sep 14, 2021 | 11.50 | 13.49 | 11.20 | 13.04 | 808,942 | +0.99(+8.22%) |
Sep 13, 2021 | 11.81 | 12.50 | 11.00 | 12.05 | 518,604 | -0.07(-0.58%) |
Sep 10, 2021 | 13.00 | 14.15 | 11.62 | 12.12 | 642,848 | -1.06(-8.04%) |
Sep 09, 2021 | 13.75 | 14.50 | 12.81 | 13.18 | 330,690 | -1.03(-7.25%) |
Sep 08, 2021 | 13.57 | 16.00 | 12.01 | 14.21 | 415,405 | +0.22(+1.57%) |
Sep 07, 2021 | 19.00 | 19.00 | 13.75 | 13.99 | 185,524 | -2.03(-12.67%) |
Sep 03, 2021 | 20.54 | 22.97 | 16.01 | 16.02 | 719,978 | -7.51(-31.92%) |
Sep 02, 2021 | 14.00 | 36.13 | 13.70 | 23.53 | 731,120 | +9.64(+69.40%) |
Sep 01, 2021 | 12.44 | 14.00 | 12.44 | 13.89 | 6,429 | +1.29(+10.24%) |
Aug 31, 2021 | 11.90 | 13.00 | 11.59 | 12.60 | 14,434 | +0.62(+5.18%) |
Aug 30, 2021 | 11.70 | 11.98 | 11.48 | 11.98 | 9,568 | +0.30(+2.57%) |
Aug 27, 2021 | 12.00 | 12.59 | 11.55 | 11.68 | 14,433 | -0.05(-0.47%) |
Aug 26, 2021 | 11.23 | 12.42 | 11.15 | 11.73 | 11,123 | +0.68(+6.20%) |
Aug 25, 2021 | 12.16 | 12.16 | 10.40 | 11.05 | 19,775 | +0.00(+0.00%) |